30,075€
3,00%
Echtzeit-Aktienkurs Wavestone S.A.
Bid:
Ask:
Aktienkurse zur Wavestone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 29,10 | 30,65 | 29,10 | 30,55 | 4,09% | 214,00 |
| 30.09.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -0,17% | 11,00 |
| 29.09.2026 | 29,90 | 29,90 | 29,40 | 29,40 | -0,93% | 11,00 |
| 28.09.2026 | 29,83 | 29,85 | 29,10 | 29,68 | 1,45% | - |
| 25.09.2026 | 29,65 | 29,65 | 29,25 | 29,25 | -1,18% | 5,00 |
| 24.09.2026 | 29,75 | 29,75 | 29,60 | 29,60 | -1,33% | 4,00 |
| 23.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 4,00 |
| 22.09.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,82% | 103,00 |
| 21.09.2026 | 29,45 | 30,25 | 29,45 | 30,25 | 4,49% | 129,00 |
| 18.09.2026 | 29,10 | 29,40 | 28,95 | 28,95 | -0,86% | 1.064,00 |
| 17.09.2026 | 30,00 | 30,00 | 29,20 | 29,20 | -4,26% | 100,00 |
| 16.09.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,16% | 101,00 |
| 15.09.2026 | 30,55 | 30,80 | 30,45 | 30,55 | 0,00% | 94,00 |
| 14.09.2026 | 29,65 | 31,20 | 29,00 | 30,55 | 1,16% | 1.893,00 |
| 11.09.2026 | 29,70 | 30,20 | 29,70 | 30,20 | 2,20% | 588,00 |
| 10.09.2026 | 29,70 | 29,70 | 29,35 | 29,55 | -1,83% | 43,00 |
| 09.09.2026 | 30,70 | 30,70 | 30,10 | 30,10 | -4,44% | 77,00 |
| 08.09.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,79% | 300,00 |
| 07.09.2026 | 32,20 | 32,20 | 31,70 | 31,75 | -1,40% | 210,00 |
| 04.09.2026 | 33,05 | 33,08 | 31,88 | 32,20 | -2,28% | - |
| 03.09.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 2,65% | 1,00 |
| 02.09.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -4,04% | 17,00 |
| 01.09.2026 | 33,45 | 33,45 | 33,45 | 33,45 | -1,47% | 30,00 |
| 31.08.2026 | 34,05 | 34,70 | 33,95 | 33,95 | -0,44% | 798,00 |
| 28.08.2026 | 34,50 | 34,73 | 34,10 | 34,10 | -0,15% | - |
| 27.08.2026 | 34,25 | 34,25 | 34,15 | 34,15 | 0,44% | 30,00 |
| 26.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 300,00 |
| 25.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,15% | 500,00 |
| 24.08.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 0,15% | 6,00 |
| 21.08.2026 | 33,85 | 34,30 | 33,45 | 34,00 | 0,82% | - |
| 20.08.2026 | 34,15 | 34,30 | 33,73 | 33,73 | -0,07% | - |
| 19.08.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -1,17% | 105,00 |
| 18.08.2026 | 34,15 | 34,15 | 34,15 | 34,15 | -0,29% | 3,00 |
| 17.08.2026 | 34,55 | 34,55 | 34,25 | 34,25 | -3,11% | 11,00 |
| 14.08.2026 | 34,85 | 35,50 | 34,85 | 35,35 | 3,67% | 8,00 |
| 13.08.2026 | 34,50 | 34,50 | 34,10 | 34,10 | -1,73% | 1.198,00 |
| 12.08.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,72% | 31,00 |
| 11.08.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,87% | 2,00 |
| 10.08.2026 | 34,50 | 34,65 | 34,30 | 34,65 | 0,14% | 502,00 |
| 07.08.2026 | 34,45 | 34,60 | 34,45 | 34,60 | 1,02% | 2,00 |
| 06.08.2026 | 34,00 | 34,25 | 34,00 | 34,25 | 0,29% | 52,00 |
| 05.08.2026 | 35,05 | 35,05 | 34,15 | 34,15 | -5,27% | 166,00 |
| 04.08.2026 | 34,10 | 36,05 | 34,10 | 36,05 | 8,10% | 301,00 |
| 03.08.2026 | 33,55 | 33,85 | 33,15 | 33,35 | 3,57% | 294,00 |
| 31.07.2026 | 31,95 | 32,30 | 29,85 | 32,20 | 0,94% | 1.817,00 |
| 30.07.2026 | 43,20 | 43,20 | 30,40 | 31,90 | -26,83% | 1.600,00 |
| 29.07.2026 | 44,55 | 44,55 | 43,60 | 43,60 | 5,31% | 150,00 |
| 28.07.2026 | 41,20 | 41,40 | 41,20 | 41,40 | 4,81% | 153,00 |
| 27.07.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 2,20% | 16,00 |
| 24.07.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 0,00% | 80,00 |
| 23.07.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -1,40% | 2,00 |
| 22.07.2026 | 38,75 | 40,00 | 38,33 | 39,20 | 2,75% | - |
| 21.07.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 0,93% | 40,00 |
| 20.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 80,00 |
| 17.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,70% | 20,00 |
| 16.07.2026 | 38,88 | 39,38 | 38,20 | 39,28 | 2,55% | - |
| 15.07.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,59% | 26,00 |
| 14.07.2026 | 38,28 | 38,55 | 37,35 | 38,08 | -0,85% | - |
| 13.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,19% | 75,00 |
| 10.07.2026 | 38,35 | 38,90 | 38,33 | 38,48 | 0,00% | - |
| 09.07.2026 | 38,65 | 38,80 | 38,10 | 38,48 | -0,71% | - |
| 08.07.2026 | 39,00 | 39,00 | 38,75 | 38,75 | -4,62% | 25,00 |
| 07.07.2026 | 41,18 | 42,30 | 40,55 | 40,63 | -1,28% | - |
| 06.07.2026 | 41,20 | 41,20 | 40,65 | 41,15 | 1,35% | 1.219,00 |
| 03.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 47,00 |
| 02.07.2026 | 40,65 | 40,65 | 40,30 | 40,30 | -0,74% | 52,00 |
| 01.07.2026 | 39,85 | 40,60 | 39,85 | 40,60 | 3,05% | 34,00 |
| 30.06.2026 | 39,30 | 39,40 | 39,30 | 39,40 | -0,38% | 160,00 |
| 29.06.2026 | 38,10 | 40,10 | 38,10 | 39,55 | 6,46% | 181,00 |
| 26.06.2026 | 38,25 | 38,25 | 37,15 | 37,15 | -3,32% | 1.032,00 |
| 25.06.2026 | 40,05 | 40,05 | 38,43 | 38,43 | -5,71% | - |
| 24.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -0,24% | 92,00 |
| 23.06.2026 | 41,40 | 41,40 | 40,85 | 40,85 | 1,24% | 132,00 |
| 22.06.2026 | 40,80 | 40,80 | 40,35 | 40,35 | 0,88% | 250,00 |
| 19.06.2026 | 39,70 | 40,00 | 39,60 | 40,00 | -0,74% | 210,00 |
| 18.06.2026 | 41,15 | 41,15 | 40,25 | 40,30 | -3,59% | 313,00 |
| 17.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 5,00 |
| 16.06.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | 1,00 |
| 15.06.2026 | 42,15 | 42,15 | 42,00 | 42,00 | 1,33% | 369,00 |
| 12.06.2026 | 41,05 | 41,45 | 41,05 | 41,45 | 0,48% | 73,00 |
| 11.06.2026 | 42,00 | 42,00 | 41,25 | 41,25 | -3,28% | 567,00 |
| 10.06.2026 | 42,80 | 42,80 | 42,60 | 42,65 | -3,62% | 782,00 |
| 09.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -2,96% | 2,00 |
| 08.06.2026 | 42,90 | 45,60 | 42,90 | 45,60 | 5,56% | 1.033,00 |
| 05.06.2026 | 47,05 | 47,05 | 43,20 | 43,20 | -7,49% | 193,00 |
| 04.06.2026 | 46,05 | 46,70 | 46,05 | 46,70 | 2,08% | 185,00 |
| 03.06.2026 | 48,80 | 48,80 | 45,70 | 45,75 | -4,79% | 310,00 |
| 02.06.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,52% | 20,00 |
| 01.06.2026 | 47,90 | 47,90 | 47,80 | 47,80 | 1,11% | 109,00 |
| 29.05.2026 | 46,35 | 47,80 | 46,30 | 47,28 | 2,22% | - |
| 28.05.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 0,76% | 205,00 |
| 27.05.2026 | 45,18 | 46,83 | 44,78 | 45,90 | 0,55% | - |
| 26.05.2026 | 45,10 | 45,65 | 45,10 | 45,65 | -1,30% | 2,00 |
| 25.05.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 3,58% | 28,00 |
| 22.05.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -0,45% | 2,00 |
| 21.05.2026 | 44,85 | 44,85 | 44,85 | 44,85 | 1,70% | 12,00 |
| 20.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,27% | 67,00 |
| 19.05.2026 | 43,98 | 45,90 | 43,88 | 45,13 | 2,09% | - |
| 18.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 1,00 |
| 15.05.2026 | 42,63 | 44,25 | 42,58 | 43,90 | 1,74% | - |